|
Closing price on 7/30/2008
|
|
| Open |
19.70 |
| High |
21.00 |
| Low |
19.50 |
| Volume |
6,500 |
| Split-adjusted Price |
3.32 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2008
|
-0.50 / -2.50%
|
19.70
|
21.00
|
19.50
|
19.50
|
19.50
|
3.32
|
6,500
|
|
|
7/29/2008
|
0.00 / 0.00%
|
19.20
|
20.60
|
19.20
|
20.00
|
20.00
|
3.41
|
67,500
|
|
|
7/28/2008
|
-0.60 / -2.91%
|
19.80
|
20.50
|
19.80
|
20.00
|
20.00
|
3.41
|
79,200
|
|
|
7/25/2008
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.51
|
1,500
|
|
|
7/24/2008
|
-0.80 / -3.60%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.65
|
17,500
|
|
|
7/23/2008
|
-0.90 / -3.90%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.78
|
400
|
|
|
7/22/2008
|
-0.90 / -3.75%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.94
|
400
|
|
|
7/21/2008
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.09
|
1,200
|
|
|
7/18/2008
|
-0.90 / -3.61%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.00
|
4.09
|
64,100
|
|
|
7/17/2008
|
+0.50 / +2.05%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.24
|
11,200
|
|
|
7/16/2008
|
+0.90 / +3.83%
|
24.40
|
24.40
|
22.60
|
24.40
|
24.40
|
4.16
|
91,700
|
|
|
7/15/2008
|
+0.90 / +3.98%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.01
|
2,100
|
|
|
7/14/2008
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
3.85
|
22,100
|
|
|
7/11/2008
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.72
|
11,200
|
|
|
7/10/2008
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.58
|
7,300
|
|
|
7/9/2008
|
+0.50 / +2.54%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
3.44
|
27,500
|
|
|
7/8/2008
|
+0.20 / +1.03%
|
19.20
|
20.60
|
19.20
|
19.70
|
19.70
|
3.36
|
56,000
|
|
|
7/7/2008
|
-0.20 / -1.02%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.50
|
3.32
|
104,400
|
|
|
7/4/2008
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.36
|
13,500
|
|
|
7/3/2008
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.24
|
11,700
|
|
|
7/2/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
17.50
|
18.40
|
18.40
|
3.14
|
44,200
|
|
|
7/1/2008
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.02
|
6,100
|
|
|
6/30/2008
|
+0.40 / +2.37%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
2.95
|
32,200
|
|
|
6/27/2008
|
+0.50 / +3.05%
|
16.40
|
17.10
|
15.90
|
16.90
|
16.90
|
2.88
|
26,300
|
|
|
6/26/2008
|
+0.20 / +1.23%
|
16.80
|
16.80
|
15.60
|
16.40
|
16.40
|
2.80
|
39,600
|
|
|
6/25/2008
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
2.76
|
13,500
|
|
|
6/24/2008
|
+0.90 / +6.08%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
2.68
|
28,000
|
|
|
6/23/2008
|
-0.20 / -1.33%
|
14.40
|
15.60
|
14.40
|
14.80
|
14.80
|
2.52
|
22,600
|
|
|
6/20/2008
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.56
|
6,300
|
|
|
6/19/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.66
|
5,500
|
|
|